Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.13 | 0.256309148265 | 50.72 | 51.035 | 50.72 | 969991 | 50.86421679 | SP |
| 4 | -0.46 | -0.896511401286 | 51.31 | 51.465 | 50.55 | 867143 | 50.98935201 | SP |
| 12 | -1.0225 | -1.97117933394 | 51.8725 | 52.935 | 50.55 | 933627 | 51.71930961 | SP |
| 26 | 0.66 | 1.31500298864 | 50.19 | 52.935 | 49.64 | 973977 | 51.31472628 | SP |
| 52 | 1.8 | 3.66972477064 | 49.05 | 52.935 | 48.995 | 1039851 | 50.81208668 | SP |
| 156 | -8.91 | -14.9096385542 | 59.76 | 60.54 | 46.475 | 1153110 | 51.38505602 | SP |
| 260 | -7.45 | -12.7787307033 | 58.3 | 62.29 | 46.475 | 1023105 | 54.16546125 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 50.85 | 0.03 | 0.06 | 50.8721 | 50.91 | 50.793475 | 625669 |
| 1732232100 | 50.82 | -0.05 | -0.10 | 50.85 | 50.99 | 50.7801 | 852015 |
| 1732145700 | 50.87 | -0.1 | -0.20 | 50.86 | 50.935 | 50.8 | 1122169 |
| 1732059300 | 50.97 | 0.13 | 0.26 | 50.96 | 51.035 | 50.935 | 727453 |
| 1731972900 | 50.84 | 0.03 | 0.06 | 50.72 | 50.915 | 50.72 | 1522649 |
| 1731713700 | 50.81 | 0.04 | 0.08 | 50.635 | 50.9 | 50.55 | 600200 |
| 1731627300 | 50.77 | -0.02 | -0.04 | 50.885 | 50.95 | 50.725 | 934741 |
| 1731540900 | 50.79 | -0.11 | -0.22 | 51.1107 | 51.1107 | 50.75 | 1191058 |
| 1731454500 | 50.9 | -0.36 | -0.70 | 51.09 | 51.1599 | 50.8521 | 781296 |
| 1731368100 | 51.26 | -0.08 | -0.16 | 51.23 | 51.275798 | 51.185 | 936766 |
| 1731108900 | 51.34 | 0.12 | 0.23 | 51.3 | 51.4296 | 51.235 | 866756 |
| 1731022500 | 51.22 | 0.45 | 0.89 | 50.96 | 51.2507 | 50.95 | 631319 |
| 1730936100 | 50.77 | -0.38 | -0.74 | 50.69 | 50.9262 | 50.6481 | 718687 |
| 1730849700 | 51.15 | 0.15 | 0.29 | 50.9742 | 51.16 | 50.8701 | 803785 |
| 1730763300 | 51 | 0.28 | 0.55 | 51.05 | 51.1 | 50.8903 | 689373 |
| 1730500500 | 50.72 | -0.38 | -0.74 | 51.05 | 51.11 | 50.69 | 669475 |
| 1730414100 | 51.1 | -0.09 | -0.18 | 51.11 | 51.22 | 51.0001 | 983635 |
| 1730327700 | 51.19 | -0.07 | -0.14 | 51.39 | 51.465 | 51.165 | 836897 |
| 1730241300 | 51.26 | 0.05 | 0.10 | 50.9901 | 51.26 | 50.99 | 810930 |
| 1730154900 | 51.21 | -0.04 | -0.08 | 51.31 | 51.31 | 51.1101 | 1037987 |
| 1729895700 | 51.25 | -0.07 | -0.14 | 51.46 | 51.46 | 51.22 | 801937 |
| 1729809300 | 51.32 | 0.1 | 0.20 | 51.29 | 51.41 | 51.225 | 980101 |
| 1729722900 | 51.22 | -0.12 | -0.23 | 51.19 | 51.285 | 51.16 | 2099578 |
| 1729636500 | 51.34 | 0 | 0.00 | 51.38 | 51.38 | 51.24 | 734250 |
| 1729550100 | 51.34 | -0.42 | -0.81 | 51.57 | 51.58 | 51.33 | 2722942 |
| 1729290900 | 51.76 | -0.02 | -0.04 | 51.83 | 51.8707 | 51.75 | 468031 |
| 1729204500 | 51.78 | -0.26 | -0.50 | 51.87 | 51.905 | 51.74 | 740306 |
| 1729118100 | 52.04 | 0.1 | 0.19 | 52.05 | 52.11 | 51.99 | 1146887 |
| 1729031700 | 51.94 | 0.19 | 0.37 | 51.85 | 51.9699 | 51.85 | 446915 |
| 1728945300 | 51.75 | 0.01 | 0.02 | 51.61 | 51.75 | 51.58 | 362151 |
| 1728686100 | 51.74 | 0.01 | 0.02 | 51.7 | 51.81 | 51.67 | 909689 |
| 1728599700 | 51.73 | -0.02 | -0.04 | 51.69 | 51.745 | 51.595 | 2022139 |
| 1728513300 | 51.75 | -0.1 | -0.19 | 51.77 | 51.81 | 51.695 | 1303081 |
| 1728426900 | 51.85 | 0.1 | 0.19 | 51.73 | 51.85 | 51.67 | 852108 |
| 1728340500 | 51.75 | -0.23 | -0.44 | 51.84 | 51.88 | 51.74 | 724135 |
| 1728081300 | 51.98 | -0.26 | -0.50 | 52.02 | 52.02 | 51.93 | 619534 |
| 1727994900 | 52.24 | -0.24 | -0.46 | 52.385 | 52.389 | 52.23 | 552873 |
| 1727908500 | 52.48 | -0.09 | -0.17 | 52.31 | 52.5 | 52.3083 | 1002066 |
| 1727822100 | 52.57 | -0.01 | -0.02 | 52.58 | 52.65 | 52.5 | 804698 |
| 1727735520 | 52.58 | -0.09 | -0.17 | 52.7 | 52.7 | 52.51 | 631436 |
| 1727476500 | 52.67 | 0.18 | 0.33 | 52.6 | 52.6999 | 52.585 | 489425 |
| 1727390100 | 52.495 | -0.01 | -0.01 | 52.58 | 52.59 | 52.39 | 1280648 |
| 1727303700 | 52.5 | -0.23 | -0.44 | 52.63 | 52.63 | 52.49 | 588951 |
| 1727217300 | 52.73 | 0.07 | 0.13 | 52.54 | 52.7564 | 52.505 | 579322 |
| 1727130900 | 52.66 | -0.05 | -0.09 | 52.59 | 52.73 | 52.5283 | 615240 |
| 1726871700 | 52.71 | 0.06 | 0.11 | 52.61 | 52.7299 | 52.5332 | 521830 |
| 1726785300 | 52.65 | 0.03 | 0.06 | 52.66 | 52.735 | 52.595 | 577256 |
| 1726698900 | 52.62 | -0.17 | -0.32 | 52.67 | 52.935 | 52.61 | 708508 |
| 1726612500 | 52.79 | -0.01 | -0.02 | 52.87 | 52.87 | 52.74 | 684889 |
| 1726526100 | 52.8 | 0.17 | 0.32 | 52.66 | 52.83 | 52.62 | 966823 |
| 1726266900 | 52.63 | 0.15 | 0.29 | 52.6241 | 52.695 | 52.58 | 607319 |
| 1726180500 | 52.48 | -0.05 | -0.10 | 52.435 | 52.535 | 52.39 | 828876 |
| 1726094100 | 52.53 | 0.02 | 0.04 | 52.43 | 52.5883 | 52.385 | 746956 |
| 1726007700 | 52.51 | 0.12 | 0.23 | 52.4 | 52.515 | 52.375 | 758933 |
| 1725921300 | 52.39 | 0.09 | 0.17 | 52.3 | 52.43 | 52.24 | 719778 |
| 1725662100 | 52.3 | 0.01 | 0.02 | 52.27 | 52.54 | 52.21 | 867577 |
| 1725575700 | 52.29 | 0.2 | 0.38 | 52.21 | 52.29 | 52.07 | 3494056 |
| 1725489300 | 52.09 | 0.25 | 0.48 | 51.87 | 52.1099 | 51.85 | 1332905 |
| 1725402900 | 51.84 | -0.04 | -0.08 | 51.8725 | 51.98 | 51.75 | 1446978 |
| 1725057300 | 51.88 | -0.11 | -0.21 | 52.02 | 52.09 | 51.86 | 1722116 |
| 1724970900 | 51.99 | -0.06 | -0.12 | 51.96 | 52.025 | 51.92 | 2893574 |
| 1724884500 | 52.05 | -0.07 | -0.13 | 52.11 | 52.135 | 52.03 | 644153 |
| 1724798100 | 52.12 | -0.03 | -0.06 | 51.99 | 52.14 | 51.9699 | 532545 |
| 1724711700 | 52.15 | -0.04 | -0.08 | 52.29 | 52.29 | 52.115 | 674589 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
Premium
